See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-282,368.002,373.502,335.502,354.501,998.761,584,045
2023-06-272,370.002,390.002,338.502,355.001,999.181,290,019
2023-06-262,338.502,342.502,310.442,329.501,977.53733,856
2023-06-232,355.002,365.002,307.002,327.001,975.411,206,821
2023-06-222,385.002,394.002,366.502,392.002,030.591,565,505
2023-06-212,438.502,443.132,399.002,419.002,053.512,084,379
2023-06-202,470.002,485.502,433.502,437.002,068.792,090,501
2023-06-192,456.002,480.002,444.002,462.502,090.44594,477
2023-06-162,496.502,507.502,469.502,481.002,106.141,144,900
2023-06-152,481.002,505.002,458.502,505.002,126.52746,410
2023-06-142,456.002,511.502,441.002,481.002,106.141,747,565
2023-06-132,390.502,442.002,385.002,428.502,061.581,444,554
2023-06-122,347.002,376.502,343.002,370.502,012.341,130,269
2023-06-092,381.002,405.002,376.502,380.002,020.40959,961
2023-06-082,355.002,396.002,355.002,379.002,019.561,362,437
2023-06-072,346.502,376.502,331.502,360.002,003.43832,888
2023-06-062,338.002,363.502,313.502,346.001,991.541,903,873
2023-06-052,347.002,349.502,316.452,338.001,984.751,403,049
2023-06-022,297.002,355.502,288.252,346.001,991.542,472,415
2023-06-012,216.502,252.502,209.502,243.001,904.101,524,945
2023-05-312,210.002,239.412,199.002,210.501,876.512,948,180
2023-05-302,294.002,309.002,239.502,249.001,909.201,367,807
2023-05-262,262.502,300.502,258.502,287.001,941.461,700,789
2023-05-252,241.502,255.002,207.002,220.001,884.581,477,573
2023-05-242,276.002,276.002,236.502,255.001,914.292,650,339
2023-05-232,332.002,345.002,321.002,324.501,973.29917,256
2023-05-222,345.502,355.002,333.502,352.001,996.631,466,483
2023-05-192,345.002,381.002,345.002,352.501,997.06654,198
2023-05-182,353.502,372.502,320.002,355.001,999.18850,074
2023-05-172,334.002,374.002,334.002,357.002,000.881,232,186
2023-05-162,352.002,372.002,339.502,351.501,996.21973,684
2023-05-152,348.002,375.002,341.502,364.502,007.251,789,794
2023-05-122,321.502,348.002,305.002,334.001,981.351,810,034
2023-05-112,332.002,348.002,281.332,312.501,963.107,252,894
2023-05-102,380.002,410.002,345.762,355.001,999.182,176,456
2023-05-092,400.002,456.002,372.002,401.002,038.231,928,292
2023-05-052,358.502,400.502,340.502,393.002,031.441,618,448
2023-05-042,326.502,351.002,298.502,301.501,953.761,489,202
2023-05-032,319.002,349.002,305.002,325.501,974.141,543,473
2023-05-022,347.502,351.002,293.002,303.501,955.461,966,040
2023-04-282,344.002,352.502,309.502,338.001,984.751,420,475
2023-04-272,341.502,363.502,333.002,352.501,997.061,979,157
2023-04-262,330.002,357.502,311.002,345.501,991.123,239,699
2023-04-252,347.002,351.092,294.502,314.501,964.802,134,487
2023-04-242,352.002,375.502,326.002,363.502,006.401,593,619
2023-04-212,411.002,417.002,344.002,355.001,999.183,378,363
2023-04-202,472.002,489.872,449.502,468.502,095.531,895,826
2023-04-192,544.502,551.882,504.502,520.002,139.251,290,909
2023-04-182,521.002,548.002,516.502,539.502,155.811,338,695
2023-04-172,512.502,528.102,493.502,506.002,127.371,741,965
2023-04-142,507.002,511.502,462.002,467.502,094.681,096,926
2023-04-132,493.002,498.502,454.502,494.502,117.601,489,751
2023-04-122,497.002,530.002,494.592,501.502,123.551,816,724
2023-04-112,487.002,528.002,465.002,518.502,137.982,090,335
2023-04-062,423.002,448.002,402.502,415.002,050.121,359,789
2023-04-052,435.502,443.902,404.502,412.502,047.991,926,202
2023-04-042,515.002,536.002,419.502,430.002,062.853,310,899
2023-04-032,566.002,575.002,512.502,519.502,138.832,464,848
2023-03-312,556.002,569.002,534.862,559.502,172.782,040,834
2023-03-302,490.002,554.002,490.002,526.502,144.772,789,706
← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.7324 GBP
2026-03-050.5481 GBP
2025-09-040.4470 GBP
2025-03-060.3878 GBP
2024-09-120.5658 GBP
2024-03-070.5630 GBP
2023-09-070.6407 GBP
2023-03-090.7437 GBP
2022-09-011.5146 GBP
2022-02-241.1238 GBP
2021-09-021.4438 GBP
2021-03-040.7299 GBP
2020-09-030.4211 GBP
2020-03-050.4963 GBP
2019-09-050.6303 GBP
2019-03-070.4225 GBP
2019-01-100.7652 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.